Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.0 (0.0%) | 0 |
21 Jan 2015 | INR | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.54 (-4.94%) | 0 |
20 Jan 2015 | INR | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.57 (-4.96%) | 3,000 |
19 Jan 2015 | INR | 12.2 | 12.2 | 11.5 | 11.5 | 11.5 | -0.5 (-4.17%) | 14,000 |
16 Jan 2015 | INR | 12 | 12 | 12 | 12 | 12 | -0.3 (-2.44%) | 1,000 |
15 Jan 2015 | INR | 11.6 | 12.3 | 11.6 | 12.3 | 12.3 | +0.1 (+0.82%) | 20,000 |
14 Jan 2015 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | -0.6 (-4.69%) | 3,000 |
13 Jan 2015 | INR | 12.8 | 13.2 | 12.8 | 12.8 | 12.8 | -0.65 (-4.83%) | 4,000 |
12 Jan 2015 | INR | 12.8 | 13.45 | 12.8 | 13.45 | 13.45 | 0.0 (0.0%) | 19,000 |
9 Jan 2015 | INR | 12.85 | 14.4 | 12.85 | 13.45 | 13.45 | -0.8 (-5.61%) | 10,000 |
8 Jan 2015 | INR | 13.45 | 15.45 | 13.4 | 14.25 | 14.25 | -0.6 (-4.04%) | 24,000 |
7 Jan 2015 | INR | 13.05 | 14.9 | 13 | 14.85 | 14.85 | +0.45 (+3.13%) | 43,000 |
6 Jan 2015 | INR | 15 | 15.5 | 14.4 | 14.4 | 14.4 | -1.6 (-10%) | 9,000 |
5 Jan 2015 | INR | 17.9 | 17.9 | 16 | 16 | 16 | -1.75 (-9.86%) | 56,000 |
2 Jan 2015 | INR | 16.95 | 17.8 | 16.95 | 17.75 | 17.75 | +0.8 (+4.72%) | 54,000 |
1 Jan 2015 | INR | 17.2 | 17.2 | 16.9 | 16.95 | 16.95 | +0.05 (+0.30%) | 53,000 |
31 Dec 2014 | INR | 16.95 | 16.95 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 6,000 |
30 Dec 2014 | INR | 17.25 | 17.75 | 17.2 | 17.75 | 17.75 | -0.35 (-1.93%) | 29,000 |
29 Dec 2014 | INR | 17.6 | 18.3 | 17.5 | 18.1 | 18.1 | -0.3 (-1.63%) | 96,000 |
26 Dec 2014 | INR | 17.6 | 18.5 | 17.6 | 18.4 | 18.4 | +0.1 (+0.55%) | 44,000 |
24 Dec 2014 | INR | 19.7 | 19.7 | 17.95 | 18.3 | 18.3 | -0.55 (-2.92%) | 61,000 |
23 Dec 2014 | INR | 17.35 | 19 | 17.35 | 18.85 | 18.85 | +1.45 (+8.33%) | 149,000 |
22 Dec 2014 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | -0.85 (-4.66%) | 0 |
19 Dec 2014 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.75 (+4.29%) | 1,000 |
18 Dec 2014 | INR | 17.5 | 17.5 | 15.9 | 17.5 | 17.5 | +0.8 (+4.79%) | 67,000 |
17 Dec 2014 | INR | 17.95 | 17.95 | 16.3 | 16.7 | 16.7 | -0.4 (-2.34%) | 10,000 |
16 Dec 2014 | INR | 16.5 | 17.1 | 16.5 | 17.1 | 17.1 | +0.8 (+4.91%) | 29,000 |
15 Dec 2014 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.75 (+4.82%) | 1,000 |
12 Dec 2014 | INR | 15.2 | 16.5 | 15.15 | 15.55 | 15.55 | -0.25 (-1.58%) | 12,000 |
11 Dec 2014 | INR | 15.25 | 16.85 | 15.25 | 15.8 | 15.8 | -0.25 (-1.56%) | 42,000 |